OTCQX US (OTCQXUS)

OTCQXUS
🏛️ ドイツ →
3,923.39
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3,697.25 3,711.35 3,625.04 3,635.23 0.0M
2021-12-30 3,664.14 3,695.68 3,657.06 3,666.74 0.0M
2021-12-29 3,709.54 3,733.29 3,660.65 3,664.68 0.0M
2021-12-28 3,810.00 3,810.00 3,714.46 3,741.58 0.0M
2021-12-27 3,886.26 3,919.25 3,872.54 3,888.72 0.0M
2021-12-24 3,880.80 3,880.80 3,880.80 3,880.80 0.0M
2021-12-23 3,740.11 3,883.44 3,723.97 3,880.80 0.0M
2021-12-22 3,721.54 3,773.72 3,704.23 3,761.80 0.0M
2021-12-21 3,672.41 3,728.14 3,672.41 3,728.14 0.0M
2021-12-20 3,618.37 3,640.53 3,580.77 3,621.71 0.0M
2021-12-17 3,665.69 3,718.04 3,611.21 3,645.62 0.0M
2021-12-16 3,826.89 3,833.50 3,718.04 3,753.75 0.0M
2021-12-15 3,735.81 3,834.52 3,639.29 3,825.93 0.0M
2021-12-14 3,689.37 3,752.42 3,662.28 3,751.04 0.0M
2021-12-13 3,804.56 3,807.38 3,659.30 3,685.96 0.0M
2021-12-10 3,908.80 3,920.28 3,791.78 3,836.10 0.0M
2021-12-09 3,964.46 3,964.46 3,842.28 3,864.44 0.0M
2021-12-08 3,999.27 4,065.60 3,987.27 4,018.33 0.0M
2021-12-07 3,979.67 4,035.22 3,946.15 3,962.29 0.0M
2021-12-06 3,857.36 3,915.44 3,784.80 3,894.65 0.0M
2021-12-03 4,203.31 4,203.31 3,918.38 3,990.03 0.0M
2021-12-02 4,186.37 4,238.08 4,137.61 4,192.80 0.0M
2021-12-01 4,328.56 4,346.55 4,192.78 4,194.56 0.0M
2021-11-30 4,327.55 4,361.39 4,220.50 4,286.53 0.0M
2021-11-29 4,227.90 4,282.59 4,180.71 4,257.65 0.0M
2021-11-26 4,218.48 4,218.48 4,079.61 4,122.12 0.0M
2021-11-25 4,218.67 4,218.67 4,218.67 4,218.67 0.0M
2021-11-24 4,187.11 4,218.67 4,146.68 4,218.67 0.0M
2021-11-23 4,194.32 4,246.75 4,176.25 4,244.74 0.0M
2021-11-22 4,255.23 4,261.49 4,131.76 4,142.07 0.0M
2021-11-19 4,192.05 4,265.67 4,189.77 4,253.70 0.0M
2021-11-18 4,230.79 4,230.79 4,089.21 4,167.57 0.0M
2021-11-17 4,254.54 4,279.01 4,203.83 4,272.54 0.0M
2021-11-16 4,301.76 4,317.97 4,210.96 4,225.78 0.0M
2021-11-15 4,488.84 4,529.38 4,415.81 4,426.56 0.0M
2021-11-12 4,432.78 4,468.39 4,393.42 4,468.36 0.0M
2021-11-11 4,431.91 4,523.18 4,431.91 4,490.46 0.0M
2021-11-10 4,525.82 4,567.29 4,428.64 4,442.89 0.0M
2021-11-09 4,502.74 4,518.18 4,450.16 4,500.14 0.0M
2021-11-08 4,421.46 4,463.48 4,414.19 4,450.99 0.0M
2021-11-05 4,293.39 4,314.62 4,270.05 4,291.50 0.0M
2021-11-04 4,320.17 4,348.09 4,253.41 4,279.62 0.0M
2021-11-03 4,327.35 4,372.39 4,281.02 4,357.52 0.0M
2021-11-02 4,324.05 4,354.62 4,322.35 4,342.00 0.0M
2021-11-01 4,254.40 4,282.83 4,228.57 4,272.94 0.0M
2021-10-29 4,204.32 4,276.29 4,194.91 4,275.67 0.0M
2021-10-28 4,178.79 4,199.27 4,113.68 4,198.38 0.0M
2021-10-27 4,114.76 4,128.47 4,055.11 4,090.77 0.0M
2021-10-26 4,243.92 4,254.36 4,202.28 4,210.38 0.0M
2021-10-25 4,202.62 4,268.92 4,199.20 4,241.04 0.0M
2021-10-22 4,184.34 4,190.90 4,060.55 4,143.77 0.0M
2021-10-21 4,249.43 4,274.68 4,137.25 4,162.75 0.0M
2021-10-20 4,122.20 4,254.07 4,122.20 4,239.42 0.0M
2021-10-19 4,039.84 4,096.17 4,009.96 4,084.99 0.0M
2021-10-18 4,048.96 4,086.48 3,973.06 4,002.45 0.0M
2021-10-15 4,056.67 4,094.69 4,035.41 4,068.02 0.0M
2021-10-14 4,011.25 4,020.13 3,983.72 4,006.32 0.0M
2021-10-13 3,868.98 3,947.51 3,856.90 3,945.47 0.0M
2021-10-12 3,945.77 3,954.16 3,867.86 3,876.02 0.0M
2021-10-11 4,000.17 4,031.93 3,967.28 3,974.18 0.0M
2021-10-08 3,961.83 3,979.68 3,941.05 3,965.90 0.0M
2021-10-07 3,965.11 3,990.70 3,932.85 3,936.14 0.0M
2021-10-06 3,934.45 3,987.66 3,930.84 3,965.11 0.0M
2021-10-05 3,822.01 3,876.42 3,819.56 3,875.94 0.0M
2021-10-04 3,783.51 3,803.81 3,711.50 3,801.44 0.0M
2021-10-01 3,734.73 3,767.47 3,710.81 3,764.19 0.0M
2021-09-30 3,613.17 3,626.36 3,564.29 3,602.88 0.0M
2021-09-29 3,556.36 3,576.30 3,495.16 3,496.76 0.0M
2021-09-28 3,602.81 3,607.77 3,510.79 3,528.23 0.0M
2021-09-27 3,694.17 3,705.21 3,625.63 3,641.83 0.0M
2021-09-24 3,550.17 3,633.23 3,539.03 3,617.98 0.0M
2021-09-23 3,672.32 3,742.57 3,672.32 3,731.69 0.0M
2021-09-22 3,585.53 3,680.18 3,584.49 3,659.53 0.0M
2021-09-21 3,634.14 3,646.21 3,543.27 3,557.86 0.0M
2021-09-20 3,682.46 3,704.32 3,595.55 3,653.08 0.0M
2021-09-17 3,949.69 3,949.69 3,846.73 3,888.95 0.0M
2021-09-16 3,969.92 3,992.73 3,931.63 3,949.69 0.0M
2021-09-15 3,890.63 3,971.40 3,882.08 3,970.97 0.0M
2021-09-14 3,833.32 3,884.66 3,831.53 3,832.95 0.0M
2021-09-13 3,793.95 3,879.40 3,705.86 3,771.85 0.0M
2021-09-10 3,896.00 3,901.67 3,793.76 3,827.63 0.0M
2021-09-09 3,975.29 3,991.55 3,916.43 3,920.95 0.0M
2021-09-08 3,933.17 3,956.21 3,877.87 3,952.53 0.0M
2021-09-07 4,144.89 4,144.97 3,827.91 3,932.40 0.0M
2021-09-06 4,179.12 4,179.12 4,179.12 4,179.12 0.0M
2021-09-03 4,133.72 4,181.14 4,124.32 4,179.12 0.0M
2021-09-02 4,100.30 4,124.60 4,042.47 4,049.69 0.0M
2021-09-01 3,975.74 4,054.01 3,966.72 4,022.42 0.0M
2021-08-31 3,955.18 3,982.15 3,890.69 3,921.08 0.0M
2021-08-30 3,854.18 3,940.13 3,834.66 3,940.13 0.0M
2021-08-27 3,786.31 3,900.56 3,786.31 3,888.98 0.0M
2021-08-26 3,783.21 3,801.29 3,755.90 3,768.40 0.0M
2021-08-25 3,799.45 3,870.56 3,765.32 3,848.92 0.0M
2021-08-24 3,883.60 3,883.60 3,802.18 3,838.20 0.0M
2021-08-23 3,925.04 3,962.62 3,884.48 3,887.22 0.0M
2021-08-20 3,766.14 3,841.50 3,766.14 3,836.05 0.0M
2021-08-19 3,583.26 3,710.29 3,578.13 3,708.52 0.0M
2021-08-18 3,650.49 3,705.40 3,619.53 3,623.50 0.0M
2021-08-17 3,798.20 3,798.20 3,662.72 3,671.84 0.0M
2021-08-16 3,836.41 3,840.46 3,768.96 3,768.96 0.0M
2021-08-13 3,822.30 3,832.73 3,785.62 3,798.28 0.0M
2021-08-12 3,756.97 3,756.97 3,664.07 3,722.65 0.0M
2021-08-11 3,810.87 3,850.97 3,810.87 3,835.86 0.0M
2021-08-10 3,823.62 3,833.78 3,692.24 3,758.99 0.0M
2021-08-09 3,762.44 3,816.47 3,759.99 3,806.90 0.0M
2021-08-06 3,568.45 3,660.86 3,553.97 3,648.82 0.0M
2021-08-05 3,440.18 3,587.33 3,432.55 3,559.78 0.0M
2021-08-04 3,463.36 3,513.24 3,463.36 3,489.34 0.0M
2021-08-03 3,430.76 3,444.84 3,379.84 3,402.68 0.0M
2021-08-02 3,486.10 3,515.86 3,466.78 3,466.78 0.0M
2021-07-30 3,390.82 3,444.20 3,371.03 3,444.19 0.0M
2021-07-29 3,446.41 3,448.97 3,390.96 3,394.94 0.0M
2021-07-28 3,428.69 3,459.39 3,400.93 3,447.57 0.0M
2021-07-27 3,433.66 3,444.62 3,353.99 3,369.94 0.0M
2021-07-26 3,314.63 3,504.01 3,314.63 3,478.06 0.0M
2021-07-23 3,264.74 3,270.02 3,207.51 3,216.35 0.0M
2021-07-22 3,214.26 3,253.16 3,201.25 3,240.51 0.0M
2021-07-21 3,142.58 3,230.68 3,142.58 3,184.70 0.0M
2021-07-20 3,052.69 3,074.94 3,030.30 3,062.86 0.0M
2021-07-19 3,129.24 3,129.24 3,081.01 3,096.71 0.0M
2021-07-16 3,167.62 3,212.84 3,159.85 3,185.06 0.0M
2021-07-15 3,196.60 3,203.82 3,139.49 3,163.09 0.0M
2021-07-14 3,214.62 3,256.45 3,214.62 3,227.18 0.0M
2021-07-13 3,254.90 3,254.90 3,194.92 3,198.01 0.0M
2021-07-12 3,349.47 3,349.47 3,274.33 3,275.00 0.0M
2021-07-09 3,363.90 3,385.07 3,349.96 3,358.25 0.0M
2021-07-08 3,362.66 3,385.79 3,325.67 3,368.90 0.0M
2021-07-07 3,492.53 3,515.96 3,468.70 3,488.83 0.0M
2021-07-06 3,485.61 3,501.79 3,450.45 3,472.54 0.0M
2021-07-05 3,400.07 3,400.07 3,400.07 3,400.07 0.0M
2021-07-02 3,421.67 3,422.31 3,381.72 3,400.02 0.0M
2021-07-01 3,486.49 3,487.00 3,411.58 3,432.24 0.0M
2021-06-30 3,516.67 3,546.72 3,458.75 3,541.91 0.0M
2021-06-29 3,510.73 3,571.51 3,507.21 3,558.94 0.0M
2021-06-28 3,381.93 3,443.04 3,360.62 3,430.56 0.0M
2021-06-25 3,398.11 3,398.11 3,286.30 3,306.27 0.0M
2021-06-24 3,397.74 3,444.08 3,378.83 3,417.50 0.0M
2021-06-23 3,373.68 3,398.60 3,347.90 3,359.99 0.0M
2021-06-22 3,196.18 3,282.85 3,130.05 3,282.85 0.0M
2021-06-21 3,395.82 3,395.82 3,273.65 3,296.59 0.0M
2021-06-18 3,523.00 3,523.00 3,412.20 3,432.29 0.0M
2021-06-17 3,613.87 3,613.87 3,524.99 3,540.59 0.0M
2021-06-16 3,654.32 3,654.32 3,603.58 3,615.18 0.0M
2021-06-15 3,747.56 3,751.34 3,672.68 3,693.55 0.0M
2021-06-14 3,736.85 3,786.92 3,702.32 3,719.83 0.0M
2021-06-11 3,709.49 3,723.98 3,615.40 3,641.75 0.0M
2021-06-10 3,801.32 3,814.70 3,695.20 3,702.74 0.0M
2021-06-09 3,782.60 3,843.72 3,727.18 3,781.31 0.0M
2021-06-08 3,866.35 3,866.35 3,633.17 3,736.83 0.0M
2021-06-07 4,059.56 4,063.53 3,962.48 3,976.03 0.0M
2021-06-04 4,063.80 4,063.80 3,977.36 4,041.07 0.0M
2021-06-03 4,094.62 4,167.78 4,080.87 4,126.66 0.0M
2021-06-02 4,062.01 4,133.65 4,045.14 4,094.26 0.0M
2021-06-01 3,967.73 4,042.03 3,952.13 3,974.50 0.0M
2021-05-31 3,925.73 3,925.73 3,925.48 3,925.48 0.0M
2021-05-28 3,997.34 4,006.11 3,897.55 3,925.48 0.0M
2021-05-27 4,086.28 4,113.76 4,049.05 4,073.21 0.0M
2021-05-26 4,094.94 4,101.73 3,978.08 4,017.35 0.0M
2021-05-25 4,021.50 4,042.15 3,958.35 3,961.70 0.0M
2021-05-24 3,882.39 4,033.17 3,882.39 4,017.90 0.0M
2021-05-21 4,080.29 4,109.71 3,836.27 3,856.39 0.0M
2021-05-20 4,181.15 4,241.69 4,009.84 4,086.87 0.0M
2021-05-19 4,266.52 4,266.52 3,836.04 3,975.78 0.0M
2021-05-18 4,375.53 4,420.12 4,316.51 4,389.31 0.0M
2021-05-17 4,240.74 4,383.05 4,178.46 4,356.10 0.0M
2021-05-14 4,538.08 4,751.05 4,538.08 4,618.73 0.0M
2021-05-13 4,558.80 4,690.42 4,157.76 4,341.81 0.0M
2021-05-12 4,910.93 5,078.79 4,623.78 4,747.60 0.0M
2021-05-11 4,776.67 4,899.73 4,615.86 4,882.52 0.0M
2021-05-10 4,981.48 5,069.02 4,806.84 4,817.51 0.0M
2021-05-07 4,931.04 4,931.04 4,699.34 4,714.22 0.0M
2021-05-06 4,773.63 4,940.05 4,749.25 4,875.60 0.0M
2021-05-05 4,514.64 4,774.73 4,507.60 4,711.05 0.0M
2021-05-04 4,429.51 4,505.08 4,245.93 4,409.59 0.0M
2021-05-03 4,179.06 4,401.53 4,179.06 4,377.46 0.0M
2021-04-30 4,074.11 4,166.33 4,066.06 4,161.19 0.0M
2021-04-29 4,124.61 4,138.72 4,036.08 4,037.31 0.0M
2021-04-28 4,115.18 4,154.22 4,091.10 4,108.52 0.0M
2021-04-27 4,127.71 4,131.75 4,071.09 4,095.20 0.0M
2021-04-26 4,015.85 4,069.48 4,015.48 4,050.33 0.0M
2021-04-23 3,791.76 3,905.25 3,750.87 3,890.00 0.0M
2021-04-22 4,063.42 4,112.06 3,905.57 3,935.43 0.0M
2021-04-21 4,016.56 4,051.36 3,978.94 4,029.12 0.0M
2021-04-20 3,996.49 4,031.42 3,861.07 3,977.84 0.0M
2021-04-19 4,038.39 4,085.67 3,941.19 4,010.69 0.0M
2021-04-16 4,155.39 4,238.34 4,071.52 4,200.44 0.0M
2021-04-15 4,143.91 4,193.00 4,105.50 4,191.56 0.0M
2021-04-14 4,342.86 4,376.63 4,047.82 4,072.41 0.0M
2021-04-13 4,119.24 4,264.59 4,119.24 4,261.74 0.0M
2021-04-12 3,880.32 4,030.61 3,880.32 4,027.22 0.0M
2021-04-09 3,817.87 3,906.20 3,806.97 3,880.73 0.0M
2021-04-08 3,743.23 3,811.76 3,730.06 3,777.66 0.0M
2021-04-07 3,777.75 3,777.75 3,658.69 3,668.67 0.0M
2021-04-06 3,797.01 3,854.75 3,716.64 3,821.67 0.0M
2021-04-05 3,648.61 3,764.23 3,648.61 3,764.23 0.0M
2021-04-02 3,630.37 3,630.37 3,630.37 3,630.37 0.0M
2021-04-01 3,581.32 3,664.79 3,581.32 3,630.37 0.0M
2021-03-31 3,474.86 3,590.29 3,462.29 3,567.06 0.0M
2021-03-30 3,543.17 3,551.68 3,441.87 3,500.82 0.0M
2021-03-29 3,409.27 3,472.55 3,389.72 3,457.77 0.0M
2021-03-26 3,220.87 3,315.04 3,211.89 3,257.22 0.0M
2021-03-25 3,048.31 3,183.01 2,983.50 3,177.25 0.0M
2021-03-24 3,437.40 3,477.39 3,175.07 3,187.24 0.0M
2021-03-23 3,487.72 3,493.67 3,346.58 3,351.06 0.0M
2021-03-22 3,590.29 3,601.85 3,486.51 3,490.41 0.0M
2021-03-19 3,618.72 3,679.99 3,554.60 3,614.97 0.0M
2021-03-18 3,728.33 3,759.53 3,597.11 3,597.64 0.0M
2021-03-17 3,620.83 3,765.54 3,513.64 3,722.44 0.0M
2021-03-16 3,628.45 3,668.08 3,566.21 3,618.58 0.0M
2021-03-15 3,598.98 3,675.28 3,522.86 3,627.31 0.0M
2021-03-12 3,601.04 3,623.20 3,497.70 3,544.65 0.0M
2021-03-11 3,608.82 3,687.96 3,593.06 3,662.32 0.0M
2021-03-10 3,707.01 3,746.21 3,585.88 3,588.46 0.0M
2021-03-09 3,619.62 3,708.64 3,597.60 3,671.95 0.0M
2021-03-08 3,431.23 3,527.68 3,340.49 3,512.37 0.0M
2021-03-05 3,143.94 3,207.15 2,842.29 3,205.76 0.0M
2021-03-04 3,284.06 3,357.01 2,969.35 3,110.43 0.0M
2021-03-03 3,415.94 3,443.57 3,305.04 3,305.04 0.0M
2021-03-02 3,437.35 3,494.64 3,222.08 3,233.36 0.0M
2021-03-01 3,396.19 3,478.75 3,357.00 3,380.26 0.0M
2021-02-26 3,250.09 3,355.44 3,134.70 3,223.85 0.0M
2021-02-25 3,506.67 3,595.64 3,272.27 3,320.85 0.0M
2021-02-24 3,597.83 3,633.04 3,451.04 3,490.88 0.0M
2021-02-23 3,834.31 3,834.31 3,192.60 3,451.88 0.0M
2021-02-22 3,848.87 3,966.47 3,823.97 3,843.51 0.0M
2021-02-19 4,106.02 4,328.17 4,106.02 4,265.46 0.0M
2021-02-18 4,081.33 4,224.87 4,071.24 4,104.06 0.0M
2021-02-17 3,958.57 4,039.32 3,860.76 3,995.52 0.0M
2021-02-16 3,962.50 3,967.38 3,769.39 3,821.76 0.0M
2021-02-15 3,833.90 3,947.11 3,833.90 3,947.11 0.0M
2021-02-12 3,840.06 4,000.01 3,800.96 3,947.11 0.0M
2021-02-11 3,930.61 3,945.55 3,820.50 3,833.88 0.0M
2021-02-10 3,962.42 3,962.42 3,614.28 3,726.21 0.0M
2021-02-09 3,962.78 4,026.90 3,929.17 3,954.49 0.0M
2021-02-08 3,818.61 3,953.91 3,761.75 3,929.95 0.0M
2021-02-05 3,661.36 3,775.47 3,590.74 3,686.49 0.0M
2021-02-04 3,592.56 3,661.72 3,412.07 3,599.67 0.0M
2021-02-03 3,490.74 3,634.58 3,490.74 3,587.80 0.0M
2021-02-02 3,180.03 3,420.64 3,175.98 3,420.64 0.0M
2021-02-01 3,058.59 3,091.61 2,986.90 3,085.56 0.0M
2021-01-29 3,309.42 3,310.79 2,989.31 3,058.59 0.0M
2021-01-28 3,021.94 3,162.59 3,021.94 3,102.45 0.0M
2021-01-27 3,086.73 3,086.73 2,785.71 2,947.60 0.0M
2021-01-26 3,013.04 3,118.82 2,948.33 3,101.81 0.0M
2021-01-25 3,191.84 3,298.53 3,052.22 3,073.47 0.0M
2021-01-22 2,971.30 3,049.15 2,920.24 2,986.18 0.0M
2021-01-21 2,956.61 2,980.33 2,865.56 2,875.72 0.0M
2021-01-20 3,241.14 3,247.92 3,045.32 3,130.03 0.0M
2021-01-19 3,398.76 3,427.41 3,235.20 3,307.24 0.0M
2021-01-18 3,152.74 3,152.74 3,010.53 3,010.53 0.0M
2021-01-15 3,156.31 3,161.10 2,889.39 3,010.53 0.0M
2021-01-14 3,092.29 3,188.02 3,088.32 3,152.71 0.0M
2021-01-13 2,892.45 3,011.45 2,836.99 2,960.57 0.0M
2021-01-12 2,825.16 2,951.62 2,742.30 2,892.23 0.0M
2021-01-11 2,812.01 2,892.02 2,738.41 2,795.07 0.0M
2021-01-08 3,284.43 3,350.94 3,011.94 3,028.07 0.0M
2021-01-07 3,352.81 3,400.73 3,039.18 3,177.59 0.0M
2021-01-06 3,069.49 3,234.27 2,991.73 3,167.94 0.0M
2021-01-05 2,697.95 2,992.88 2,670.99 2,946.90 0.0M
2021-01-04 3,022.51 3,031.09 2,662.39 2,685.04 0.0M
2021-01-01 3,061.49 3,061.49 3,061.49 3,061.49 0.0M